8.54
+0.14(+1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.4 | 8.54 | 8.54 | 8.57 | 8.32 | 17.51M |
| September 25, 2025 | 8.48 | 8.4 | 8.4 | 8.48 | 8.37 | 10.21M |
| September 24, 2025 | 8.36 | 8.49 | 8.49 | 8.51 | 8.33 | 14.62M |
| September 23, 2025 | 8.39 | 8.35 | 8.35 | 8.4 | 8.24 | 12.23M |
| September 22, 2025 | 8.43 | 8.4 | 8.4 | 8.48 | 8.36 | 10.96M |
| September 19, 2025 | 8.35 | 8.44 | 8.44 | 8.47 | 8.34 | 12.96M |
| September 18, 2025 | 8.53 | 8.36 | 8.36 | 8.55 | 8.31 | 20.78M |
| September 17, 2025 | 8.6 | 8.54 | 8.54 | 8.63 | 8.52 | 16.09M |
| September 16, 2025 | 8.67 | 8.61 | 8.61 | 8.68 | 8.57 | 13.6M |
| September 15, 2025 | 8.69 | 8.66 | 8.66 | 8.71 | 8.65 | 11.98M |
| September 12, 2025 | 8.78 | 8.71 | 8.71 | 8.8 | 8.69 | 14.13M |
| September 11, 2025 | 8.72 | 8.77 | 8.77 | 8.79 | 8.61 | 15.53M |
| September 10, 2025 | 8.68 | 8.71 | 8.71 | 8.73 | 8.67 | 12.32M |
| September 09, 2025 | 8.79 | 8.68 | 8.68 | 8.8 | 8.65 | 15.68M |
| September 08, 2025 | 8.74 | 8.8 | 8.8 | 8.81 | 8.7 | 15.55M |
| September 05, 2025 | 8.72 | 8.74 | 8.74 | 8.75 | 8.65 | 14.51M |
| September 04, 2025 | 8.78 | 8.72 | 8.72 | 8.79 | 8.64 | 19.98M |
| September 03, 2025 | 8.92 | 8.77 | 8.77 | 8.92 | 8.75 | 15.23M |
| September 02, 2025 | 9 | 8.9 | 8.9 | 9.02 | 8.83 | 17.99M |
| September 01, 2025 | 9.27 | 9.03 | 9.03 | 9.27 | 8.99 | 37.13M |
| August 29, 2025 | 9.2 | 9.25 | 9.25 | 9.33 | 9.18 | 21.76M |
| August 28, 2025 | 9.16 | 9.18 | 9.18 | 9.22 | 9.11 | 23.39M |
| August 27, 2025 | 9.29 | 9.14 | 9.14 | 9.33 | 9.14 | 20.85M |
| August 26, 2025 | 9.39 | 9.25 | 9.25 | 9.39 | 9.15 | 30.28M |
| August 25, 2025 | 9.45 | 9.44 | 9.44 | 9.48 | 9.4 | 13.12M |
| August 22, 2025 | 9.58 | 9.43 | 9.43 | 9.59 | 9.35 | 17.52M |
| August 21, 2025 | 9.53 | 9.55 | 9.55 | 9.62 | 9.51 | 10.27M |
| August 20, 2025 | 9.5 | 9.53 | 9.53 | 9.55 | 9.44 | 11.99M |
| August 19, 2025 | 9.61 | 9.52 | 9.52 | 9.65 | 9.47 | 11.93M |
| August 18, 2025 | 9.59 | 9.61 | 9.61 | 9.7 | 9.58 | 12.65M |
| August 15, 2025 | 9.56 | 9.57 | 9.57 | 9.61 | 9.47 | 9.44M |
| August 14, 2025 | 9.66 | 9.58 | 9.58 | 9.71 | 9.57 | 8.15M |
| August 13, 2025 | 9.67 | 9.67 | 9.67 | 9.68 | 9.62 | 6.63M |
| August 12, 2025 | 9.65 | 9.67 | 9.67 | 9.74 | 9.6 | 8.38M |
| August 11, 2025 | 9.75 | 9.67 | 9.67 | 9.76 | 9.64 | 7.72M |
| August 08, 2025 | 9.68 | 9.71 | 9.71 | 9.78 | 9.65 | 7.37M |
| August 07, 2025 | 9.71 | 9.69 | 9.69 | 9.77 | 9.65 | 7.75M |
| August 06, 2025 | 9.65 | 9.72 | 9.72 | 9.79 | 9.61 | 12.38M |
| August 05, 2025 | 9.63 | 9.62 | 9.62 | 9.7 | 9.55 | 8.34M |
| August 04, 2025 | 9.52 | 9.61 | 9.61 | 9.61 | 9.48 | 8.3M |
| August 01, 2025 | 9.43 | 9.48 | 9.48 | 9.54 | 9.43 | 11M |
| July 31, 2025 | 9.59 | 9.43 | 9.43 | 9.61 | 9.39 | 8.42M |
| July 30, 2025 | 9.51 | 9.62 | 9.62 | 9.67 | 9.51 | 8.58M |
| July 29, 2025 | 9.56 | 9.55 | 9.55 | 9.64 | 9.47 | 7.12M |
| July 28, 2025 | 9.6 | 9.53 | 9.53 | 9.62 | 9.52 | 8.03M |
| July 25, 2025 | 9.62 | 9.56 | 9.56 | 9.65 | 9.53 | 8.07M |
| July 24, 2025 | 9.62 | 9.62 | 9.62 | 9.67 | 9.58 | 8.07M |
| July 23, 2025 | 9.73 | 9.62 | 9.62 | 9.78 | 9.6 | 9.12M |
| July 22, 2025 | 9.76 | 9.73 | 9.73 | 9.88 | 9.67 | 10.33M |
| July 21, 2025 | 9.74 | 9.78 | 9.78 | 9.82 | 9.71 | 6.98M |
| July 18, 2025 | 9.65 | 9.73 | 9.73 | 9.75 | 9.64 | 6.6M |
| July 17, 2025 | 9.64 | 9.61 | 9.61 | 9.75 | 9.6 | 6.93M |
| July 16, 2025 | 9.75 | 9.67 | 9.67 | 9.82 | 9.65 | 8.11M |
| July 15, 2025 | 9.84 | 9.71 | 9.71 | 9.89 | 9.68 | 10.18M |
| July 14, 2025 | 9.91 | 9.85 | 9.85 | 9.94 | 9.84 | 8.82M |
| July 11, 2025 | 9.89 | 9.94 | 9.94 | 9.96 | 9.79 | 7.69M |
| July 10, 2025 | 9.85 | 9.88 | 9.88 | 9.91 | 9.77 | 6.14M |
| July 09, 2025 | 9.82 | 9.89 | 9.89 | 9.98 | 9.8 | 9.87M |
| July 08, 2025 | 9.87 | 9.78 | 9.78 | 9.87 | 9.76 | 8M |
| July 07, 2025 | 9.64 | 9.9 | 9.9 | 9.91 | 9.59 | 12.9M |